Identifier on DigiFinex: tst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.0437 USDT |
1,215,927.6000 |
0.0438 USDT |
0.0425 USDT |
0.0438 USDT |
0.0427 USDT |
| 2025-07-16 |
0.0436 USDT |
1,294,047.4000 |
0.0442 USDT |
0.0442 USDT |
0.0448 USDT |
0.0444 USDT |
| 2025-07-15 |
0.0413 USDT |
20,450,490.9000 |
0.0412 USDT |
0.0412 USDT |
0.0414 USDT |
0.0426 USDT |
| 2025-07-14 |
0.0415 USDT |
1,278,583.4000 |
0.0406 USDT |
0.0406 USDT |
0.0408 USDT |
0.0408 USDT |
| 2025-07-13 |
0.0416 USDT |
9,393,621.9000 |
0.0415 USDT |
0.0411 USDT |
0.0415 USDT |
0.0415 USDT |
| 2025-07-12 |
0.0426 USDT |
27,942,318.2000 |
0.0410 USDT |
0.0403 USDT |
0.0412 USDT |
0.0419 USDT |
| 2025-07-11 |
0.0502 USDT |
64,162,063.7000 |
0.0511 USDT |
0.0445 USDT |
0.0525 USDT |
0.0501 USDT |
| 2025-07-10 |
0.0424 USDT |
1,900,178.2000 |
0.0437 USDT |
0.0437 USDT |
0.0450 USDT |
0.0447 USDT |
| 2025-07-09 |
0.0409 USDT |
63,227.7000 |
0.0408 USDT |
0.0408 USDT |
0.0410 USDT |
0.0410 USDT |
| 2025-07-08 |
0.0410 USDT |
593,172.5000 |
0.0410 USDT |
0.0408 USDT |
0.0410 USDT |
0.0408 USDT |
| 2025-07-07 |
0.0407 USDT |
2,811,549.5000 |
0.0407 USDT |
0.0403 USDT |
0.0405 USDT |
0.0403 USDT |
| 2025-07-06 |
0.0406 USDT |
231,153.7000 |
0.0406 USDT |
0.0403 USDT |
0.0406 USDT |
0.0403 USDT |
| 2025-07-05 |
0.0412 USDT |
126,111.5000 |
0.0409 USDT |
0.0409 USDT |
0.0411 USDT |
0.0409 USDT |
| 2025-07-04 |
0.0414 USDT |
2,713,009.3000 |
0.0414 USDT |
0.0408 USDT |
0.0410 USDT |
0.0411 USDT |
| 2025-07-03 |
0.0425 USDT |
3,222,280.0000 |
0.0428 USDT |
0.0415 USDT |
0.0419 USDT |
0.0421 USDT |
| 2025-07-02 |
0.0417 USDT |
285,474.0000 |
0.0425 USDT |
0.0423 USDT |
0.0425 USDT |
0.0423 USDT |
| 2025-07-01 |
0.0413 USDT |
609,554.1000 |
0.0411 USDT |
0.0408 USDT |
0.0412 USDT |
0.0408 USDT |
| 2025-06-30 |
0.0421 USDT |
1,297.0000 |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
| 2025-06-29 |
0.0420 USDT |
1,648,140.1000 |
0.0421 USDT |
0.0419 USDT |
0.0420 USDT |
0.0422 USDT |
| 2025-06-28 |
0.0420 USDT |
3,904,585.3000 |
0.0423 USDT |
0.0413 USDT |
0.0419 USDT |
0.0421 USDT |
| 2025-06-27 |
0.0416 USDT |
12,217,628.7000 |
0.0417 USDT |
0.0403 USDT |
0.0415 USDT |
0.0425 USDT |
| 2025-06-26 |
0.0420 USDT |
3,973,934.2000 |
0.0419 USDT |
0.0417 USDT |
0.0419 USDT |
0.0419 USDT |
| 2025-06-25 |
0.0448 USDT |
267,467.5000 |
0.0427 USDT |
0.0425 USDT |
0.0427 USDT |
0.0425 USDT |
| 2025-06-24 |
0.0453 USDT |
8,520,564.8000 |
0.0461 USDT |
0.0452 USDT |
0.0460 USDT |
0.0461 USDT |
| 2025-06-23 |
0.0430 USDT |
673,604.7000 |
0.0439 USDT |
0.0437 USDT |
0.0443 USDT |
0.0437 USDT |
| 2025-06-22 |
0.0427 USDT |
4,894,429.3000 |
0.0425 USDT |
0.0403 USDT |
0.0425 USDT |
0.0421 USDT |
| 2025-06-21 |
0.0420 USDT |
1,012,764.9000 |
0.0424 USDT |
0.0424 USDT |
0.0428 USDT |
0.0426 USDT |
| 2025-06-20 |
0.0431 USDT |
394,378.8000 |
0.0429 USDT |
0.0425 USDT |
0.0429 USDT |
0.0425 USDT |
| 2025-06-19 |
0.0437 USDT |
2,833,265.0000 |
0.0439 USDT |
0.0432 USDT |
0.0434 USDT |
0.0432 USDT |
| 2025-06-18 |
0.0464 USDT |
6,974,392.8000 |
0.0466 USDT |
0.0452 USDT |
0.0456 USDT |
0.0452 USDT |
| 2025-06-17 |
0.0462 USDT |
79,843.4000 |
0.0466 USDT |
0.0466 USDT |
0.0468 USDT |
0.0468 USDT |
| 2025-06-16 |
0.0459 USDT |
353,065.4000 |
0.0458 USDT |
0.0458 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-06-15 |
0.0455 USDT |
4,214,061.3000 |
0.0460 USDT |
0.0452 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-06-14 |
0.0455 USDT |
8,823,222.2000 |
0.0456 USDT |
0.0451 USDT |
0.0456 USDT |
0.0454 USDT |
| 2025-06-13 |
0.0400 USDT |
40,592.9000 |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-06-12 |
0.0403 USDT |
16,979,253.6000 |
0.0404 USDT |
0.0398 USDT |
0.0403 USDT |
0.0404 USDT |
| 2025-06-11 |
0.0411 USDT |
17,453,778.0000 |
0.0415 USDT |
0.0388 USDT |
0.0400 USDT |
0.0411 USDT |
| 2025-06-10 |
0.0423 USDT |
65,804.9000 |
0.0424 USDT |
0.0424 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-06-09 |
0.0419 USDT |
18,594,214.1000 |
0.0427 USDT |
0.0415 USDT |
0.0419 USDT |
0.0417 USDT |
| 2025-06-08 |
0.0412 USDT |
6,853,356.0000 |
0.0411 USDT |
0.0408 USDT |
0.0410 USDT |
0.0412 USDT |
| 2025-06-07 |
0.0410 USDT |
41,495.5000 |
0.0411 USDT |
0.0411 USDT |
0.0411 USDT |
0.0411 USDT |
| 2025-06-06 |
0.0403 USDT |
804,699.8000 |
0.0411 USDT |
0.0409 USDT |
0.0411 USDT |
0.0409 USDT |
| 2025-06-05 |
0.0404 USDT |
887,098.5000 |
0.0386 USDT |
0.0386 USDT |
0.0390 USDT |
0.0388 USDT |
| 2025-06-04 |
0.0410 USDT |
3,644,689.6000 |
0.0412 USDT |
0.0404 USDT |
0.0412 USDT |
0.0408 USDT |
| 2025-06-03 |
0.0425 USDT |
163,813.3000 |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
| 2025-06-02 |
0.0420 USDT |
1,143,502.7000 |
0.0429 USDT |
0.0427 USDT |
0.0431 USDT |
0.0429 USDT |
| 2025-06-01 |
0.0436 USDT |
1,234,308.3000 |
0.0422 USDT |
0.0420 USDT |
0.0422 USDT |
0.0420 USDT |
| 2025-05-31 |
0.0393 USDT |
58,623,103.5000 |
0.0393 USDT |
0.0380 USDT |
0.0395 USDT |
0.0407 USDT |
| 2025-05-30 |
0.0583 USDT |
11,614,178.9000 |
0.0583 USDT |
0.0579 USDT |
0.0581 USDT |
0.0581 USDT |
| 2025-05-29 |
0.0589 USDT |
5,710,792.3000 |
0.0590 USDT |
0.0582 USDT |
0.0586 USDT |
0.0587 USDT |